Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Permianville Royalty Trust
(NY:
PVL
)
1.190
-0.010 (-0.83%)
Streaming Delayed Price
Updated: 2:11 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.156
1.206
1.149
1.177
77,921
-0.02(-2.08%)
May 28, 2020
1.184
1.249
1.177
1.202
159,015
+0.04(+3.08%)
May 27, 2020
1.237
1.272
1.166
1.166
457,834
-0.01(-0.60%)
May 26, 2020
1.060
1.173
1.060
1.173
275,007
+0.12(+11.04%)
May 22, 2020
1.025
1.060
1.018
1.057
153,482
+0.04(+3.82%)
May 21, 2020
0.9897
1.025
0.9897
1.018
118,254
+0.02(+1.90%)
May 20, 2020
0.9826
1.004
0.9685
0.9990
103,254
+0.04(+3.91%)
May 19, 2020
0.9826
0.9968
0.9543
0.9614
104,690
+0.01(+1.49%)
May 18, 2020
0.9190
0.9756
0.9190
0.9473
225,311
-0.01(-0.74%)
May 15, 2020
0.9756
1.011
0.8907
0.9543
294,515
+0.01(+0.66%)
May 14, 2020
0.9473
0.9685
0.9261
0.9481
71,733
-0.00(-0.43%)
May 13, 2020
0.9968
0.9968
0.9473
0.9522
148,289
-0.01(-0.96%)
May 12, 2020
0.9543
0.9897
0.9261
0.9614
169,421
+0.05(+5.42%)
May 11, 2020
0.9402
0.9543
0.9119
0.9120
86,071
+0.00(+0.01%)
May 08, 2020
0.9190
0.9402
0.9119
0.9119
104,961
+0.01(+1.57%)
May 07, 2020
0.9049
0.9261
0.8907
0.8978
124,859
-0.01(-1.55%)
May 06, 2020
0.9049
0.9261
0.9049
0.9119
109,787
-0.02(-1.90%)
May 05, 2020
0.9261
0.9681
0.8554
0.9296
166,102
+0.01(+1.15%)
May 04, 2020
0.8907
0.9261
0.8837
0.9190
169,166
+0.03(+3.17%)
May 01, 2020
0.8978
0.9190
0.8837
0.8907
147,257
-0.02(-2.33%)
Apr 30, 2020
1.011
1.011
0.8978
0.9119
332,191
-0.06(-5.84%)
Apr 29, 2020
0.9897
1.025
0.9190
0.9685
287,102
-0.00(-0.07%)
Apr 28, 2020
0.9000
0.9830
0.8867
0.9692
399,435
+0.07(+7.69%)
Apr 27, 2020
0.8792
0.9000
0.8653
0.9000
362,870
+0.08(+9.70%)
Apr 24, 2020
0.8100
0.8515
0.7961
0.8204
222,453
+0.04(+5.80%)
Apr 23, 2020
0.8238
0.9000
0.7615
0.7754
479,432
-0.06(-6.67%)
Apr 22, 2020
0.7615
0.8446
0.7615
0.8307
211,319
+0.03(+4.35%)
Apr 21, 2020
0.8307
0.8307
0.7684
0.7961
336,505
-0.07(-8.37%)
Apr 20, 2020
0.9692
0.9692
0.7615
0.8688
379,185
-0.16(-15.20%)
Apr 17, 2020
0.9207
1.025
0.9207
1.025
174,784
+0.12(+13.18%)
Apr 16, 2020
0.9415
0.9972
0.8930
0.9053
136,385
-0.06(-6.59%)
Apr 15, 2020
0.9277
1.004
0.8767
0.9692
288,213
+0.04(+4.15%)
Apr 14, 2020
0.7892
0.9484
0.7892
0.9306
373,586
+0.13(+15.88%)
Apr 13, 2020
0.7892
0.8030
0.7615
0.8030
218,865
+0.04(+5.46%)
Apr 09, 2020
0.7615
0.7961
0.7338
0.7614
392,182
+0.04(+5.76%)
Apr 08, 2020
0.6923
0.7269
0.6923
0.7200
79,821
+0.01(+1.96%)
Apr 07, 2020
0.6923
0.7269
0.6854
0.7061
87,616
+0.02(+3.13%)
Apr 06, 2020
0.6646
0.6923
0.6651
0.6847
102,787
+0.05(+8.09%)
Apr 03, 2020
0.6766
0.7304
0.6231
0.6334
112,960
-0.01(-1.70%)
Apr 02, 2020
0.7061
0.7130
0.6439
0.6444
168,670
-0.06(-8.75%)
Apr 01, 2020
0.7546
0.7546
0.6577
0.7061
179,421
-0.03(-3.77%)
Mar 31, 2020
0.7892
0.8030
0.7130
0.7338
202,276
+0.00(+0.49%)
Mar 30, 2020
0.7961
0.7961
0.6923
0.7302
221,270
+0.01(+1.06%)
Mar 27, 2020
0.6728
0.7327
0.6661
0.7225
202,067
+0.04(+5.31%)
Mar 26, 2020
0.7327
0.7660
0.6661
0.6861
268,104
-0.02(-2.83%)
Mar 25, 2020
0.6994
0.7327
0.6062
0.7061
169,968
+0.10(+17.19%)
Mar 24, 2020
0.6994
0.7194
0.5796
0.6025
394,970
-0.08(-12.18%)
Mar 23, 2020
0.6728
0.7027
0.6328
0.6861
114,377
+0.01(+1.98%)
Mar 20, 2020
0.6435
0.7327
0.6435
0.6728
277,130
+0.06(+9.77%)
Mar 19, 2020
0.6195
0.6994
0.5662
0.6129
298,303
+0.00(+0.03%)
Mar 18, 2020
0.6994
0.7660
0.5396
0.6127
317,159
-0.07(-9.82%)
Mar 17, 2020
0.7261
0.7394
0.6728
0.6794
290,922
-0.03(-3.77%)
Mar 16, 2020
0.7327
0.7927
0.6661
0.7061
167,120
-0.03(-3.64%)
Mar 13, 2020
0.7594
0.7860
0.7261
0.7327
195,162
+0.03(+4.27%)
Mar 12, 2020
0.8393
0.8460
0.4486
0.7027
649,409
-0.15(-17.58%)
Mar 11, 2020
0.9392
0.9819
0.8460
0.8526
226,973
-0.07(-7.25%)
Mar 10, 2020
0.9725
0.9925
0.9059
0.9193
300,686
-0.03(-3.49%)
Mar 09, 2020
0.9326
0.9525
0.9059
0.9525
316,949
-0.14(-12.65%)
Mar 06, 2020
1.132
1.166
1.079
1.090
154,028
-0.09(-7.75%)
Mar 05, 2020
1.219
1.232
1.166
1.182
166,173
-0.05(-4.33%)
Mar 04, 2020
1.206
1.241
1.206
1.236
100,724
+0.03(+2.49%)
Mar 03, 2020
1.219
1.252
1.206
1.206
139,865
-0.01(-1.09%)
Mar 02, 2020
1.239
1.239
1.212
1.219
132,456
+0.01(+0.46%)
Feb 28, 2020
1.159
1.292
1.106
1.213
376,062
+0.03(+2.92%)
Feb 27, 2020
1.146
1.199
1.106
1.179
134,723
-0.03(-2.51%)
Feb 26, 2020
1.255
1.291
1.190
1.209
243,400
-0.05(-3.66%)
Feb 25, 2020
1.321
1.321
1.249
1.255
139,284
-0.06(-4.74%)
Feb 24, 2020
1.314
1.334
1.312
1.318
105,548
+0.00(+0.25%)
Feb 21, 2020
1.341
1.341
1.314
1.314
54,926
-0.02(-1.48%)
Feb 20, 2020
1.334
1.341
1.242
1.334
240,016
+0.02(+1.50%)
Feb 19, 2020
1.314
1.327
1.308
1.314
77,817
+0.00(+0.25%)
Feb 18, 2020
1.314
1.321
1.301
1.311
56,126
-0.01(-0.94%)
Feb 14, 2020
1.328
1.328
1.301
1.324
58,730
+0.01(+0.70%)
Feb 13, 2020
1.255
1.314
1.255
1.314
53,961
+0.04(+3.09%)
Feb 12, 2020
1.249
1.282
1.249
1.275
103,489
+0.03(+2.09%)
Feb 11, 2020
1.262
1.275
1.249
1.249
25,640
-0.01(-1.02%)
Feb 10, 2020
1.249
1.278
1.236
1.262
31,893
+0.03(+2.66%)
Feb 07, 2020
1.216
1.249
1.216
1.229
28,756
+0.00(+0.00%)
Feb 06, 2020
1.255
1.268
1.216
1.229
154,306
-0.03(-2.22%)
Feb 05, 2020
1.255
1.282
1.249
1.257
90,211
-0.00(-0.39%)
Feb 04, 2020
1.282
1.295
1.255
1.262
73,637
-0.01(-1.03%)
Feb 03, 2020
1.295
1.295
1.262
1.275
68,288
-0.02(-1.52%)
Jan 31, 2020
1.295
1.328
1.295
1.295
93,116
-0.01(-1.00%)
Jan 30, 2020
1.314
1.334
1.295
1.308
200,635
-0.01(-0.47%)
Jan 29, 2020
1.314
1.334
1.301
1.314
99,435
+0.01(+0.50%)
Jan 28, 2020
1.314
1.340
1.308
1.308
148,375
-0.02(-1.47%)
Jan 27, 2020
1.321
1.334
1.308
1.327
131,105
+0.01(+0.49%)
Jan 24, 2020
1.334
1.334
1.308
1.321
38,122
+0.00(+0.00%)
Jan 23, 2020
1.301
1.347
1.301
1.321
108,469
+0.02(+1.50%)
Jan 22, 2020
1.314
1.347
1.301
1.301
114,621
-0.05(-3.38%)
Jan 21, 2020
1.366
1.366
1.301
1.347
187,176
+0.05(+3.50%)
Jan 17, 2020
1.327
1.347
1.256
1.301
102,377
-0.04(-2.91%)
Jan 16, 2020
1.353
1.353
1.314
1.340
88,218
+0.00(+0.00%)
Jan 15, 2020
1.340
1.351
1.312
1.340
65,074
+0.02(+1.48%)
Jan 14, 2020
1.347
1.347
1.308
1.321
48,933
-0.03(-2.40%)
Jan 13, 2020
1.308
1.353
1.275
1.353
55,087
+0.07(+5.58%)
Jan 10, 2020
1.301
1.317
1.275
1.282
141,115
-0.04(-2.72%)
Jan 09, 2020
1.360
1.399
1.301
1.317
78,995
-0.03(-2.17%)
Jan 08, 2020
1.399
1.399
1.334
1.347
107,549
-0.05(-3.72%)
Jan 07, 2020
1.366
1.399
1.334
1.399
153,802
+0.05(+3.86%)
Jan 06, 2020
1.269
1.366
1.269
1.347
215,133
+0.08(+6.15%)
Jan 03, 2020
1.243
1.347
1.230
1.269
194,610
+0.02(+1.78%)
Jan 02, 2020
1.210
1.246
1.177
1.246
86,532
+0.04(+3.56%)
Dec 31, 2019
1.236
1.236
1.164
1.203
307,595
-0.03(-2.12%)
Dec 30, 2019
1.262
1.275
1.210
1.230
230,465
-0.01(-1.15%)
Dec 27, 2019
1.186
1.257
1.179
1.244
263,319
+0.06(+5.46%)
Dec 26, 2019
1.179
1.199
1.160
1.179
200,870
+0.01(+0.55%)
Dec 24, 2019
1.166
1.192
1.160
1.173
74,325
-0.02(-1.62%)
Dec 23, 2019
1.224
1.224
1.179
1.192
112,763
-0.01(-0.95%)
Dec 20, 2019
1.173
1.257
1.166
1.204
277,129
+0.03(+2.91%)
Dec 19, 2019
1.224
1.237
1.160
1.170
116,683
-0.04(-3.47%)
Dec 18, 2019
1.160
1.212
1.154
1.212
222,352
+0.05(+3.87%)
Dec 17, 2019
1.089
1.166
1.083
1.166
209,951
+0.08(+7.10%)
Dec 16, 2019
1.076
1.089
1.070
1.089
290,638
+0.01(+0.59%)
Dec 13, 2019
1.070
1.089
1.063
1.083
103,031
+0.02(+1.63%)
Dec 12, 2019
1.063
1.088
1.057
1.065
69,048
+0.00(+0.18%)
Dec 11, 2019
1.063
1.089
1.057
1.063
85,629
-0.01(-0.60%)
Dec 10, 2019
1.076
1.089
1.038
1.070
103,686
+0.00(+0.00%)
Dec 09, 2019
1.083
1.096
1.044
1.070
136,538
-0.02(-1.77%)
Dec 06, 2019
1.018
1.096
1.018
1.089
150,202
+0.08(+7.64%)
Dec 05, 2019
1.012
1.018
0.9731
1.012
96,335
+0.02(+1.95%)
Dec 04, 2019
0.9796
0.9989
0.9731
0.9925
147,116
+0.01(+1.32%)
Dec 03, 2019
0.9925
1.018
0.9731
0.9796
125,755
+0.00(+0.00%)
Dec 02, 2019
0.9989
1.025
0.9731
0.9796
127,358
-0.04(-3.80%)
Nov 29, 2019
1.050
1.062
1.018
1.018
21,257
-0.02(-1.86%)
Nov 27, 2019
1.012
1.089
0.9899
1.038
86,583
+0.03(+3.21%)
Nov 26, 2019
1.076
1.089
0.9990
1.005
108,042
-0.06(-5.99%)
Nov 25, 2019
0.9926
1.069
0.9605
1.069
181,958
+0.14(+15.17%)
Nov 22, 2019
0.9285
0.9605
0.8837
0.9285
225,810
+0.03(+2.84%)
Nov 21, 2019
0.9413
0.9413
0.8581
0.9029
429,303
-0.04(-4.41%)
Nov 20, 2019
1.005
1.018
0.9144
0.9445
293,112
-0.04(-4.22%)
Nov 19, 2019
1.057
1.089
0.9669
0.9862
383,121
-0.08(-7.78%)
Nov 18, 2019
1.185
1.201
1.057
1.069
434,957
-0.15(-12.57%)
Nov 15, 2019
1.249
1.252
1.223
1.223
182,710
-0.05(-3.68%)
Nov 14, 2019
1.287
1.294
1.242
1.270
183,703
-0.00(-0.36%)
Nov 13, 2019
1.294
1.306
1.268
1.274
102,575
-0.03(-2.45%)
Nov 12, 2019
1.281
1.313
1.281
1.306
154,978
+0.03(+2.00%)
Nov 11, 2019
1.281
1.300
1.281
1.281
142,426
-0.02(-1.48%)
Nov 08, 2019
1.332
1.351
1.281
1.300
180,836
-0.03(-2.40%)
Nov 07, 2019
1.313
1.338
1.287
1.332
124,950
+0.03(+2.46%)
Nov 06, 2019
1.338
1.345
1.300
1.300
159,523
-0.06(-4.25%)
Nov 05, 2019
1.345
1.364
1.338
1.358
72,287
+0.01(+0.95%)
Nov 04, 2019
1.332
1.390
1.319
1.345
159,026
+0.00(+0.00%)
Nov 01, 2019
1.326
1.348
1.319
1.345
209,726
+0.01(+0.48%)
Oct 31, 2019
1.383
1.383
1.326
1.338
185,858
-0.04(-3.24%)
Oct 30, 2019
1.383
1.390
1.345
1.383
79,368
+0.01(+0.42%)
Oct 29, 2019
1.396
1.403
1.371
1.377
330,879
-0.02(-1.36%)
Oct 28, 2019
1.422
1.422
1.384
1.396
62,427
+0.01(+0.46%)
Oct 25, 2019
1.371
1.415
1.371
1.390
87,593
+0.01(+0.92%)
Oct 24, 2019
1.447
1.448
1.377
1.377
145,324
-0.08(-5.24%)
Oct 23, 2019
1.441
1.454
1.403
1.454
117,219
+0.01(+0.88%)
Oct 22, 2019
1.409
1.446
1.397
1.441
96,352
+0.04(+3.18%)
Oct 21, 2019
1.441
1.460
1.396
1.396
252,136
-0.06(-3.93%)
Oct 18, 2019
1.466
1.485
1.441
1.454
130,287
-0.01(-0.87%)
Oct 17, 2019
1.479
1.492
1.441
1.466
97,973
-0.03(-1.70%)
Oct 16, 2019
1.479
1.511
1.466
1.492
166,200
+0.01(+0.86%)
Oct 15, 2019
1.511
1.530
1.473
1.479
75,850
-0.01(-0.85%)
Oct 14, 2019
1.523
1.547
1.479
1.492
98,822
-0.05(-3.29%)
Oct 11, 2019
1.581
1.631
1.466
1.542
406,300
-0.04(-2.80%)
Oct 10, 2019
1.619
1.629
1.555
1.587
51,673
-0.03(-1.96%)
Oct 09, 2019
1.619
1.619
1.589
1.619
47,678
+0.02(+1.19%)
Oct 08, 2019
1.593
1.638
1.574
1.600
66,117
-0.03(-1.56%)
Oct 07, 2019
1.587
1.631
1.587
1.625
55,227
+0.05(+3.23%)
Oct 04, 2019
1.530
1.600
1.530
1.574
123,670
+0.04(+2.48%)
Oct 03, 2019
1.561
1.593
1.530
1.536
102,066
-0.01(-0.82%)
Oct 02, 2019
1.644
1.644
1.498
1.549
189,045
-0.08(-4.69%)
Oct 01, 2019
1.669
1.678
1.612
1.625
56,294
-0.04(-2.29%)
Sep 30, 2019
1.707
1.752
1.638
1.663
147,345
-0.06(-3.32%)
Sep 27, 2019
1.752
1.752
1.701
1.720
91,689
-0.01(-0.59%)
Sep 26, 2019
1.712
1.737
1.649
1.730
210,593
+0.02(+1.46%)
Sep 25, 2019
1.712
1.712
1.624
1.705
175,103
-0.02(-1.09%)
Sep 24, 2019
1.699
1.743
1.699
1.724
330,887
+0.04(+2.22%)
Sep 23, 2019
1.680
1.705
1.662
1.687
173,719
+0.02(+1.50%)
Sep 20, 2019
1.612
1.680
1.593
1.662
174,492
+0.06(+3.50%)
Sep 19, 2019
1.655
1.668
1.562
1.605
216,698
-0.01(-0.39%)
Sep 18, 2019
1.605
1.655
1.605
1.612
113,279
+0.00(+0.00%)
Sep 17, 2019
1.605
1.635
1.587
1.612
208,515
+0.03(+1.98%)
Sep 16, 2019
1.593
1.624
1.553
1.580
165,220
+0.06(+3.69%)
Sep 13, 2019
1.537
1.537
1.499
1.524
34,898
-0.01(-0.41%)
Sep 12, 2019
1.537
1.549
1.518
1.530
36,153
-0.02(-1.21%)
Sep 11, 2019
1.543
1.555
1.518
1.549
38,069
+0.02(+1.64%)
Sep 10, 2019
1.549
1.565
1.518
1.524
53,184
-0.02(-1.61%)
Sep 09, 2019
1.555
1.562
1.543
1.549
53,961
+0.00(+0.00%)
Sep 06, 2019
1.518
1.562
1.518
1.549
22,251
+0.01(+0.81%)
Sep 05, 2019
1.499
1.562
1.474
1.537
60,694
+0.02(+1.65%)
Sep 04, 2019
1.512
1.549
1.512
1.512
18,998
+0.00(+0.00%)
Sep 03, 2019
1.580
1.610
1.468
1.512
121,560
-0.05(-3.20%)
Aug 30, 2019
1.580
1.605
1.543
1.562
74,599
-0.02(-1.19%)
Aug 29, 2019
1.587
1.612
1.562
1.580
47,207
-0.01(-0.76%)
Aug 28, 2019
1.611
1.643
1.588
1.593
115,913
-0.03(-1.91%)
Aug 27, 2019
1.611
1.655
1.611
1.624
111,901
+0.03(+1.95%)
Aug 26, 2019
1.568
1.605
1.562
1.593
30,444
+0.03(+1.98%)
Aug 23, 2019
1.574
1.593
1.555
1.562
79,720
-0.01(-0.40%)
Aug 22, 2019
1.562
1.580
1.549
1.568
27,815
-0.02(-1.56%)
Aug 21, 2019
1.642
1.642
1.586
1.593
62,824
-0.01(-0.39%)
Aug 20, 2019
1.636
1.636
1.574
1.599
93,630
+0.05(+3.20%)
Aug 19, 2019
1.555
1.568
1.531
1.549
74,919
+0.00(+0.00%)
Aug 16, 2019
1.518
1.555
1.512
1.549
71,813
+0.04(+2.88%)
Aug 15, 2019
1.500
1.518
1.500
1.506
78,007
-0.01(-0.82%)
Aug 14, 2019
1.555
1.555
1.487
1.518
56,524
-0.03(-2.00%)
Aug 13, 2019
1.518
1.549
1.518
1.549
49,092
+0.05(+3.31%)
Aug 12, 2019
1.456
1.512
1.456
1.500
71,509
+0.05(+3.42%)
Aug 09, 2019
1.462
1.462
1.438
1.450
36,310
+0.01(+0.43%)
Aug 08, 2019
1.413
1.487
1.413
1.444
77,161
+0.02(+1.30%)
Aug 07, 2019
1.469
1.486
1.413
1.425
91,796
-0.04(-2.95%)
Aug 06, 2019
1.469
1.487
1.462
1.469
59,948
-0.02(-1.66%)
Aug 05, 2019
1.518
1.526
1.481
1.493
46,107
-0.03(-2.03%)
Aug 02, 2019
1.518
1.561
1.518
1.524
92,792
+0.01(+0.41%)
Aug 01, 2019
1.574
1.574
1.518
1.518
126,146
-0.06(-3.54%)
Jul 31, 2019
1.562
1.586
1.553
1.574
63,868
+0.01(+0.57%)
Jul 30, 2019
1.549
1.568
1.518
1.565
51,713
+0.02(+1.09%)
Jul 29, 2019
1.597
1.610
1.542
1.548
68,480
-0.03(-1.95%)
Jul 26, 2019
1.579
1.585
1.548
1.579
87,242
+0.01(+0.78%)
Jul 25, 2019
1.597
1.597
1.542
1.567
90,072
-0.01(-0.39%)
Jul 24, 2019
1.567
1.597
1.548
1.573
32,763
+0.00(+0.00%)
Jul 23, 2019
1.548
1.591
1.511
1.573
154,796
+0.03(+1.99%)
Jul 22, 2019
1.634
1.659
1.536
1.542
138,073
-0.09(-5.64%)
Jul 19, 2019
1.640
1.659
1.634
1.634
51,922
-0.01(-0.75%)
Jul 18, 2019
1.653
1.671
1.622
1.647
29,913
-0.01(-0.74%)
Jul 17, 2019
1.690
1.690
1.631
1.659
72,197
-0.02(-1.28%)
Jul 16, 2019
1.714
1.732
1.671
1.680
40,165
-0.03(-1.97%)
Jul 15, 2019
1.696
1.714
1.677
1.714
71,647
+0.02(+1.45%)
Jul 12, 2019
1.745
1.745
1.653
1.690
76,174
-0.02(-1.08%)
Jul 11, 2019
1.739
1.763
1.702
1.708
69,422
+0.01(+0.72%)
Jul 10, 2019
1.690
1.745
1.683
1.696
96,589
+0.01(+0.36%)
Jul 09, 2019
1.702
1.720
1.679
1.690
33,350
-0.01(-0.72%)
Jul 08, 2019
1.659
1.702
1.651
1.702
155,577
+0.04(+2.59%)
Jul 05, 2019
1.659
1.683
1.650
1.659
58,921
-0.02(-1.46%)
Jul 03, 2019
1.696
1.708
1.677
1.683
42,807
-0.01(-0.73%)
Jul 02, 2019
1.739
1.769
1.696
1.696
97,673
-0.05(-2.81%)
Jul 01, 2019
1.653
1.776
1.640
1.745
411,607
+0.11(+6.77%)
Jun 28, 2019
1.622
1.650
1.616
1.634
92,125
+0.01(+0.76%)
Jun 27, 2019
1.647
1.653
1.610
1.622
152,034
-0.04(-2.17%)
Jun 26, 2019
1.664
1.676
1.628
1.658
330,750
+0.00(+0.18%)
Jun 25, 2019
1.670
1.670
1.646
1.655
162,520
+0.00(+0.18%)
Jun 24, 2019
1.652
1.686
1.628
1.652
81,115
+0.03(+1.87%)
Jun 21, 2019
1.664
1.706
1.622
1.622
159,487
-0.05(-3.25%)
Jun 20, 2019
1.694
1.706
1.615
1.676
265,587
+0.01(+0.73%)
Jun 19, 2019
1.646
1.688
1.634
1.664
152,058
+0.05(+3.00%)
Jun 18, 2019
1.684
1.699
1.610
1.616
111,953
+0.03(+1.91%)
Jun 17, 2019
1.573
1.603
1.547
1.585
78,674
+0.00(+0.00%)
Jun 14, 2019
1.585
1.620
1.573
1.585
31,071
+0.01(+0.77%)
Jun 13, 2019
1.555
1.616
1.543
1.573
105,899
+0.01(+0.78%)
Jun 12, 2019
1.567
1.601
1.549
1.561
76,818
-0.01(-0.39%)
Jun 11, 2019
1.543
1.585
1.536
1.567
49,865
+0.02(+1.17%)
Jun 10, 2019
1.579
1.602
1.549
1.549
35,399
-0.04(-2.29%)
Jun 07, 2019
1.549
1.603
1.536
1.585
58,506
+0.04(+2.34%)
Jun 06, 2019
1.555
1.567
1.537
1.549
62,175
-0.01(-0.78%)
Jun 05, 2019
1.603
1.616
1.549
1.561
84,513
-0.04(-2.64%)
Jun 04, 2019
1.622
1.631
1.603
1.603
82,257
-0.01(-0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.